Jiangsu Phoenix Publishing & Media Corporation Limited (SHA:601928)
China · Delayed Price · Currency is CNY 8.85
-0.18 (-1.99%)
Jun 3, 2026, 1:15 PM CST
SHA:601928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.19 | 9.23 | 9.00 | 9.03 | 9.03 | -1.74% | 9,159,700 |
| Jun 1, 2026 | 8.88 | 9.20 | 8.88 | 9.19 | 9.19 | 2.68% | 9,805,800 |
| May 29, 2026 | 8.75 | 8.97 | 8.74 | 8.95 | 8.95 | 1.94% | 8,697,345 |
| May 28, 2026 | 8.86 | 8.89 | 8.66 | 8.78 | 8.78 | -0.90% | 6,820,753 |
| May 27, 2026 | 8.97 | 9.05 | 8.84 | 8.86 | 8.86 | -1.66% | 6,179,249 |
| May 26, 2026 | 8.96 | 9.03 | 8.92 | 9.01 | 9.01 | 0.33% | 4,313,600 |
| May 25, 2026 | 9.07 | 9.12 | 8.97 | 8.98 | 8.98 | -0.99% | 5,055,700 |
| May 22, 2026 | 9.07 | 9.14 | 9.03 | 9.07 | 9.07 | 0.11% | 4,416,700 |
| May 21, 2026 | 9.09 | 9.20 | 9.06 | 9.06 | 9.06 | -0.77% | 4,316,753 |
| May 20, 2026 | 9.16 | 9.20 | 9.05 | 9.13 | 9.13 | -0.54% | 3,684,600 |
| May 19, 2026 | 9.15 | 9.21 | 9.11 | 9.18 | 9.18 | 0.55% | 4,738,067 |
| May 18, 2026 | 9.20 | 9.26 | 9.10 | 9.13 | 9.13 | -1.08% | 5,398,600 |
| May 15, 2026 | 9.35 | 9.40 | 9.21 | 9.23 | 9.23 | -0.97% | 6,782,144 |
| May 14, 2026 | 9.42 | 9.45 | 9.31 | 9.32 | 9.32 | -1.27% | 7,925,159 |
| May 13, 2026 | 9.47 | 9.53 | 9.39 | 9.44 | 9.44 | -0.63% | 9,312,110 |
| May 12, 2026 | 9.46 | 9.54 | 9.41 | 9.50 | 9.50 | 0.42% | 8,409,803 |
| May 11, 2026 | 9.59 | 9.60 | 9.44 | 9.46 | 9.46 | -1.05% | 12,805,367 |
| May 8, 2026 | 9.51 | 9.61 | 9.51 | 9.56 | 9.56 | 0.21% | 6,670,762 |
| May 7, 2026 | 9.49 | 9.55 | 9.41 | 9.54 | 9.54 | 0.42% | 7,070,800 |
| May 6, 2026 | 9.42 | 9.51 | 9.40 | 9.50 | 9.50 | 0.74% | 7,492,101 |
| Apr 30, 2026 | 9.40 | 9.45 | 9.38 | 9.43 | 9.43 | -0.95% | 7,589,400 |
| Apr 29, 2026 | 9.47 | 9.53 | 9.44 | 9.52 | 9.52 | 0.42% | 4,998,230 |
| Apr 28, 2026 | 9.40 | 9.50 | 9.36 | 9.48 | 9.48 | 0.85% | 7,317,900 |
| Apr 27, 2026 | 9.53 | 9.54 | 9.40 | 9.40 | 9.40 | -1.47% | 8,182,700 |
| Apr 24, 2026 | 9.49 | 9.54 | 9.43 | 9.54 | 9.54 | 0.53% | 4,997,400 |
| Apr 23, 2026 | 9.56 | 9.58 | 9.48 | 9.49 | 9.49 | -0.73% | 8,704,400 |
| Apr 22, 2026 | 9.62 | 9.62 | 9.55 | 9.56 | 9.56 | -0.73% | 8,458,400 |
| Apr 21, 2026 | 9.74 | 9.79 | 9.58 | 9.63 | 9.63 | -3.22% | 19,698,130 |
| Apr 20, 2026 | 9.92 | 9.99 | 9.89 | 9.95 | 9.95 | 0.20% | 8,540,673 |
| Apr 17, 2026 | 9.75 | 9.94 | 9.74 | 9.93 | 9.93 | 1.53% | 11,266,301 |
| Apr 16, 2026 | 9.72 | 9.80 | 9.69 | 9.78 | 9.78 | 0.72% | 6,511,601 |
| Apr 15, 2026 | 9.70 | 9.73 | 9.66 | 9.71 | 9.71 | 0.31% | 5,645,997 |
| Apr 14, 2026 | 9.71 | 9.73 | 9.62 | 9.68 | 9.68 | 0.10% | 5,330,885 |
| Apr 13, 2026 | 9.84 | 9.84 | 9.67 | 9.67 | 9.67 | -1.53% | 6,347,500 |
| Apr 10, 2026 | 9.83 | 9.88 | 9.81 | 9.82 | 9.82 | 0.10% | 5,218,758 |
| Apr 9, 2026 | 9.84 | 9.88 | 9.79 | 9.81 | 9.81 | -0.71% | 5,461,200 |
| Apr 8, 2026 | 9.73 | 9.89 | 9.73 | 9.88 | 9.88 | 2.17% | 10,008,310 |
| Apr 7, 2026 | 9.75 | 9.79 | 9.63 | 9.67 | 9.67 | -0.82% | 5,734,677 |
| Apr 3, 2026 | 9.88 | 9.89 | 9.75 | 9.75 | 9.75 | -1.12% | 5,752,100 |
| Apr 2, 2026 | 9.84 | 9.93 | 9.83 | 9.86 | 9.86 | -0.20% | 6,071,551 |
| Apr 1, 2026 | 9.81 | 9.89 | 9.75 | 9.88 | 9.88 | 1.02% | 7,743,464 |
| Mar 31, 2026 | 9.71 | 9.83 | 9.69 | 9.78 | 9.78 | 0.93% | 7,694,864 |
| Mar 30, 2026 | 9.61 | 9.72 | 9.55 | 9.69 | 9.69 | 0.21% | 7,223,427 |
| Mar 27, 2026 | 9.65 | 9.75 | 9.61 | 9.67 | 9.67 | -0.21% | 6,921,400 |
| Mar 26, 2026 | 9.70 | 9.77 | 9.66 | 9.69 | 9.69 | -0.41% | 7,040,887 |
| Mar 25, 2026 | 9.63 | 9.76 | 9.63 | 9.73 | 9.73 | 0.93% | 7,838,681 |
| Mar 24, 2026 | 9.61 | 9.65 | 9.55 | 9.64 | 9.64 | 0.52% | 10,142,340 |
| Mar 23, 2026 | 9.73 | 9.82 | 9.42 | 9.59 | 9.59 | -1.94% | 17,238,800 |
| Mar 20, 2026 | 9.87 | 9.91 | 9.77 | 9.78 | 9.78 | -1.01% | 7,964,592 |
| Mar 19, 2026 | 9.90 | 9.93 | 9.85 | 9.88 | 9.88 | -0.40% | 6,402,810 |